Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 3.640 | 3.640 | 3.570 | 3.570 | 35.702 | 124 |
| 2023-12-27 | 3.660 | 3.670 | 3.625 | 3.638 | 36.375 | 709 |
| 2023-12-22 | 3.630 | 3.670 | 3.605 | 3.618 | 36.177 | 498 |
| 2023-12-21 | 3.645 | 3.665 | 3.645 | 3.655 | 36.551 | 181 |
| 2023-12-20 | 3.695 | 3.705 | 3.650 | 3.667 | 36.671 | 743 |
| 2023-12-19 | 3.740 | 3.745 | 3.650 | 3.665 | 36.648 | 204 |
| 2023-12-18 | 3.710 | 3.710 | 3.675 | 3.680 | 36.800 | 285 |
| 2023-12-15 | 3.660 | 3.780 | 3.640 | 3.710 | 37.100 | 1,387 |
| 2023-12-14 | 3.730 | 3.730 | 3.510 | 3.510 | 35.100 | 565 |
| 2023-12-13 | 3.995 | 3.995 | 3.670 | 3.680 | 36.798 | 2,610 |
| 2023-12-12 | 4.305 | 4.305 | 4.180 | 4.200 | 42.002 | 24 |
| 2023-12-11 | 4.400 | 4.445 | 4.310 | 4.348 | 43.484 | 1,290 |
| 2023-12-08 | 4.300 | 4.400 | 4.300 | 4.332 | 43.317 | 844 |
| 2023-12-07 | 4.295 | 4.295 | 4.256 | 4.256 | 42.555 | 153 |
| 2023-12-06 | 4.240 | 4.290 | 4.190 | 4.229 | 42.292 | 421 |
| 2023-12-05 | 4.200 | 4.210 | 4.200 | 4.210 | 42.098 | 26 |
| 2023-12-04 | 4.275 | 4.300 | 4.160 | 4.196 | 41.960 | 447 |
| 2023-12-01 | 4.195 | 4.285 | 4.195 | 4.250 | 42.500 | 288 |
| 2023-11-30 | 4.125 | 4.230 | 4.120 | 4.175 | 41.752 | 652 |
| 2023-11-29 | 4.060 | 4.075 | 4.020 | 4.020 | 40.200 | 80 |
| 2023-11-28 | 3.955 | 4.045 | 3.955 | 4.012 | 40.123 | 655 |
| 2023-11-27 | 4.150 | 4.150 | 3.980 | 4.015 | 40.152 | 417 |
| 2023-11-24 | 4.215 | 4.219 | 4.100 | 4.140 | 41.400 | 1,517 |
| 2023-11-23 | 4.620 | 4.620 | 4.160 | 4.259 | 42.593 | 917 |
| 2023-11-22 | 4.230 | 4.565 | 4.230 | 4.525 | 45.250 | 1,779 |
| 2023-11-21 | 4.120 | 4.275 | 4.055 | 4.260 | 42.600 | 2,498 |
| 2023-11-20 | 3.705 | 3.925 | 3.705 | 3.925 | 39.250 | 2,187 |
| 2023-11-17 | 3.485 | 3.500 | 3.485 | 3.490 | 34.900 | 234 |
| 2023-11-16 | 3.435 | 3.435 | 3.430 | 3.430 | 34.300 | 9 |
| 2023-11-15 | 3.410 | 3.515 | 3.410 | 3.500 | 35.000 | 16 |
| 2023-11-14 | 3.310 | 3.400 | 3.310 | 3.400 | 34.000 | 275 |
| 2023-11-13 | 3.280 | 3.285 | 3.260 | 3.285 | 32.850 | 32 |
| 2023-11-10 | 3.335 | 3.335 | 3.220 | 3.220 | 32.200 | 122 |
| 2023-11-09 | 3.286 | 3.286 | 3.286 | 3.286 | 32.863 | 0 |
| 2023-11-08 | 3.250 | 3.310 | 3.250 | 3.286 | 32.863 | 297 |
| 2023-11-07 | 3.265 | 3.265 | 3.230 | 3.230 | 32.300 | 2 |
| 2023-11-06 | 3.320 | 3.320 | 3.320 | 3.320 | 33.200 | 0 |
| 2023-11-03 | 3.290 | 3.335 | 3.290 | 3.325 | 33.252 | 25 |
| 2023-11-02 | 3.230 | 3.285 | 3.230 | 3.265 | 32.652 | 17 |
| 2023-11-01 | 3.135 | 3.195 | 3.135 | 3.195 | 31.950 | 81 |
| 2023-10-31 | 3.140 | 3.140 | 3.140 | 3.140 | 31.400 | 10 |
| 2023-10-30 | 3.150 | 3.150 | 3.105 | 3.110 | 31.100 | 341 |
| 2023-10-27 | 3.095 | 3.125 | 3.095 | 3.125 | 31.250 | 50 |
| 2023-10-26 | 3.155 | 3.155 | 3.110 | 3.110 | 31.100 | 7 |
| 2023-10-25 | 3.095 | 3.095 | 3.040 | 3.040 | 30.400 | 170 |
| 2023-10-24 | 3.195 | 3.215 | 3.175 | 3.215 | 32.150 | 348 |
| 2023-10-23 | 3.040 | 3.080 | 3.025 | 3.080 | 30.800 | 155 |
| 2023-10-20 | 2.990 | 2.995 | 2.960 | 2.983 | 29.832 | 92 |
| 2023-10-19 | 3.100 | 3.100 | 3.090 | 3.090 | 30.900 | 256 |
| 2023-10-18 | 3.165 | 3.190 | 3.125 | 3.161 | 31.614 | 169 |
| 2023-10-17 | 3.210 | 3.220 | 3.185 | 3.185 | 31.850 | 327 |
| 2023-10-16 | 3.250 | 3.260 | 3.205 | 3.231 | 32.314 | 167 |
| 2023-10-13 | 3.250 | 3.250 | 3.230 | 3.230 | 32.300 | 203 |
| 2023-10-12 | 3.320 | 3.320 | 3.220 | 3.230 | 32.300 | 205 |
| 2023-10-11 | 3.260 | 3.295 | 3.260 | 3.290 | 32.900 | 122 |
| 2023-10-10 | 3.275 | 3.275 | 3.260 | 3.260 | 32.600 | 3 |
| 2023-10-09 | 3.300 | 3.300 | 3.220 | 3.280 | 32.798 | 173 |
| 2023-10-06 | 3.300 | 3.320 | 3.300 | 3.315 | 33.148 | 497 |
| 2023-10-05 | 3.100 | 3.180 | 3.100 | 3.143 | 31.432 | 83 |
| 2023-10-04 | 3.040 | 3.040 | 2.980 | 3.025 | 30.254 | 238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.